| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 8.85 | 9 | 8.85 | 8.85 | 8.85 | -0.1 (-1.12%) | 42,083 |
| 21 May 2003 | INR | 8.7 | 9 | 8.5 | 8.95 | 8.95 | +0.35 (+4.07%) | 53,896 |
| 20 May 2003 | INR | 8.75 | 8.75 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 27,160 |
| 19 May 2003 | INR | 8.5 | 8.7 | 8.5 | 8.55 | 8.55 | -0.05 (-0.58%) | 61,912 |
| 16 May 2003 | INR | 8.65 | 8.7 | 8.5 | 8.6 | 8.6 | +0.15 (+1.78%) | 45,908 |
| 15 May 2003 | INR | 8.75 | 8.8 | 8.1 | 8.45 | 8.45 | +0.3 (+3.68%) | 44,721 |
| 14 May 2003 | INR | 8.4 | 9 | 8 | 8.15 | 8.15 | +0.65 (+8.67%) | 59,770 |
| 13 May 2003 | INR | 7.3 | 8.1 | 7.3 | 7.5 | 7.5 | +0.3 (+4.17%) | 21,962 |
| 12 May 2003 | INR | 6.9 | 7.25 | 6.8 | 7.2 | 7.2 | +0.25 (+3.60%) | 27,038 |
| 9 May 2003 | INR | 6.5 | 7.15 | 6.5 | 6.95 | 6.95 | +0.05 (+0.72%) | 56,188 |
| 8 May 2003 | INR | 7 | 7.1 | 6.8 | 6.9 | 6.9 | -0.25 (-3.50%) | 18,404 |
| 7 May 2003 | INR | 7.25 | 7.3 | 7.15 | 7.15 | 7.15 | -0.15 (-2.05%) | 31,075 |
| 6 May 2003 | INR | 7.5 | 7.65 | 7.1 | 7.3 | 7.3 | -0.15 (-2.01%) | 28,345 |
| 5 May 2003 | INR | 7.95 | 8.2 | 7.35 | 7.45 | 7.45 | -0.45 (-5.70%) | 30,950 |
| 2 May 2003 | INR | 8.9 | 8.9 | 7.55 | 7.9 | 7.9 | -0.15 (-1.86%) | 44,501 |
| 1 May 2003 | INR | 0 | 0 | 0 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 7.4 | 8.4 | 7.4 | 8.05 | 8.05 | +1.05 (+15.00%) | 129,680 |
| 29 Apr 2003 | INR | 7.4 | 7.4 | 6.75 | 7 | 7 | +0.8 (+12.90%) | 80,246 |
| 28 Apr 2003 | INR | 6.5 | 6.75 | 6.15 | 6.2 | 6.2 | +0.3 (+5.08%) | 21,259 |
| 25 Apr 2003 | INR | 6.5 | 6.5 | 5.4 | 5.9 | 5.9 | +0.2 (+3.51%) | 66,097 |
| 24 Apr 2003 | INR | 6.5 | 6.5 | 5.6 | 5.7 | 5.7 | -0.6 (-9.52%) | 35,585 |
| 23 Apr 2003 | INR | 6.8 | 7 | 6.2 | 6.3 | 6.3 | -0.25 (-3.82%) | 56,450 |
| 22 Apr 2003 | INR | 6.25 | 7 | 6.25 | 6.55 | 6.55 | 0.0 (0.0%) | 35,028 |
| 21 Apr 2003 | INR | 6.25 | 6.55 | 5.85 | 6.55 | 6.55 | +0.35 (+5.65%) | 16,355 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 6.2 | 6.25 | 5.95 | 6.2 | 6.2 | +0.4 (+6.90%) | 13,650 |
| 16 Apr 2003 | INR | 5.5 | 6 | 5.45 | 5.8 | 5.8 | +0.3 (+5.45%) | 14,900 |
| 15 Apr 2003 | INR | 5.15 | 5.7 | 5.15 | 5.5 | 5.5 | +0.2 (+3.77%) | 12,935 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 5.1 | 5.45 | 5.1 | 5.3 | 5.3 | +0.05 (+0.95%) | 7,515 |
